Energy Services of America CorporationESOANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $8.93 | $9.60 | $8.93 | $9.41 | 256,485 |
| 1/30/2026 | $9.16 | $9.35 | $8.62 | $9.01 | 289,935 |
| 1/29/2026 | $9.13 | $9.34 | $8.80 | $9.26 | 118,019 |
| 1/28/2026 | $9.13 | $9.20 | $8.88 | $9.13 | 123,600 |
| 1/27/2026 | $9.00 | $9.13 | $8.88 | $9.12 | 94,108 |
| 1/26/2026 | $9.16 | $9.30 | $8.96 | $8.97 | 93,200 |
| 1/23/2026 | $9.22 | $9.61 | $9.12 | $9.15 | 178,626 |
| 1/22/2026 | $9.06 | $9.54 | $9.06 | $9.22 | 110,825 |
| 1/21/2026 | $8.90 | $9.13 | $8.90 | $8.99 | 86,802 |
| 1/20/2026 | $8.56 | $9.00 | $8.56 | $8.81 | 83,600 |
| 1/16/2026 | $8.80 | $9.08 | $8.65 | $8.74 | 133,658 |
| 1/15/2026 | $8.52 | $8.99 | $8.49 | $8.78 | 92,300 |
| 1/14/2026 | $8.28 | $8.51 | $8.18 | $8.48 | 120,800 |
| 1/13/2026 | $8.31 | $8.38 | $8.15 | $8.26 | 178,300 |
| 1/12/2026 | $8.18 | $8.30 | $8.07 | $8.27 | 74,000 |
| 1/9/2026 | $8.33 | $8.52 | $8.15 | $8.21 | 154,716 |
| 1/8/2026 | $8.08 | $8.33 | $8.08 | $8.31 | 148,621 |
| 1/7/2026 | $8.18 | $8.23 | $8.00 | $8.13 | 116,500 |
| 1/6/2026 | $8.25 | $8.40 | $8.10 | $8.19 | 126,700 |
| 1/5/2026 | $8.17 | $8.57 | $8.15 | $8.33 | 140,800 |
| 1/2/2026 | $8.17 | $8.28 | $8.03 | $8.09 | 148,606 |
| 12/31/2025 | $8.00 | $8.18 | $7.99 | $8.17 | 125,225 |
| 12/30/2025 | $8.07 | $8.31 | $7.97 | $8.00 | 172,500 |
| 12/29/2025 | $8.05 | $8.18 | $7.99 | $8.05 | 231,446 |
| 12/26/2025 | $8.13 | $8.18 | $8.02 | $8.04 | 64,308 |
| 12/24/2025 | $8.28 | $8.28 | $8.02 | $8.10 | 61,445 |
| 12/23/2025 | $7.93 | $8.17 | $7.90 | $8.08 | 179,911 |
| 12/22/2025 | $8.13 | $8.33 | $7.84 | $7.93 | 296,872 |
| 12/19/2025 | $8.05 | $8.34 | $7.94 | $8.13 | 314,617 |
| 12/18/2025 | $8.42 | $8.63 | $8.00 | $8.06 | 207,534 |
| 12/17/2025 | $8.75 | $8.78 | $8.32 | $8.39 | 405,000 |
| 12/16/2025 | $8.69 | $8.95 | $8.68 | $8.69 | 91,000 |
| 12/15/2025 | $8.83 | $8.93 | $8.65 | $8.80 | 115,200 |
| 12/12/2025 | $8.83 | $8.89 | $8.55 | $8.70 | 76,512 |
| 12/11/2025 | $8.67 | $8.93 | $8.48 | $8.81 | 120,948 |
| 12/10/2025 | $8.39 | $8.95 | $8.25 | $8.78 | 126,300 |
| 12/9/2025 | $8.52 | $8.90 | $8.52 | $8.63 | 157,931 |
| 12/8/2025 | $8.44 | $8.59 | $8.38 | $8.53 | 248,600 |
| 12/5/2025 | $8.87 | $9.04 | $8.49 | $8.61 | 206,100 |
| 12/4/2025 | $8.97 | $9.17 | $8.77 | $8.82 | 176,010 |
| 12/3/2025 | $8.28 | $8.93 | $8.04 | $8.89 | 307,600 |
| 12/2/2025 | $8.59 | $8.66 | $8.11 | $8.28 | 416,921 |
| 12/1/2025 | $8.77 | $8.97 | $8.42 | $8.54 | 217,527 |
| 11/28/2025 | $8.92 | $9.06 | $8.84 | $8.95 | 46,700 |
| 11/26/2025 | $8.77 | $9.00 | $8.77 | $8.85 | 76,900 |
| 11/25/2025 | $8.58 | $8.93 | $8.37 | $8.87 | 141,400 |
| 11/24/2025 | $8.70 | $8.79 | $8.52 | $8.65 | 106,900 |
| 11/21/2025 | $8.70 | $8.81 | $8.42 | $8.71 | 172,020 |
| 11/20/2025 | $9.28 | $9.59 | $8.63 | $8.69 | 192,417 |
| 11/19/2025 | $9.45 | $9.86 | $8.91 | $9.15 | 194,300 |
| 11/18/2025 | $9.64 | $9.73 | $9.36 | $9.45 | 237,100 |
| 11/17/2025 | $10.06 | $10.25 | $9.65 | $9.81 | 205,802 |
| 11/14/2025 | $10.07 | $10.25 | $9.97 | $10.11 | 74,000 |
| 11/13/2025 | $10.91 | $11.03 | $10.09 | $10.19 | 224,400 |
| 11/12/2025 | $10.93 | $11.09 | $10.76 | $10.87 | 122,529 |
| 11/11/2025 | $10.91 | $11.13 | $10.76 | $10.91 | 83,539 |
| 11/10/2025 | $10.85 | $10.95 | $10.66 | $10.91 | 78,303 |
| 11/7/2025 | $10.51 | $10.86 | $10.29 | $10.84 | 127,632 |
| 11/6/2025 | $10.81 | $10.95 | $10.47 | $10.63 | 84,728 |
| 11/5/2025 | $10.77 | $11.05 | $10.59 | $10.81 | 100,717 |
| 11/4/2025 | $10.97 | $11.50 | $10.60 | $10.77 | 202,800 |